Friedrich Vorwerk Group SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	22.950	23.000	21.900	22.600	21.697	18,597
2023-01-09	22.650	23.150	22.650	23.000	22.081	31,837
2023-01-06	22.850	22.850	22.200	22.600	21.697	20,058
2023-01-05	23.750	24.550	22.950	22.950	22.033	24,062
2023-01-04	22.750	23.650	22.550	23.650	22.705	33,237
2023-01-03	23.000	23.600	22.600	22.900	21.985	16,325
2023-01-02	22.150	23.400	22.150	22.800	21.889	10,750
2022-12-30	22.300	22.400	21.500	22.050	21.169	18,516
2022-12-29	21.450	22.450	21.150	22.350	21.457	6,566
2022-12-28	21.050	21.600	20.900	21.250	20.401	16,809
2022-12-27	21.450	22.200	21.000	21.100	20.257	6,834
2022-12-23	20.750	21.350	20.650	21.150	20.305	9,581
2022-12-22	21.400	21.850	20.750	20.750	19.921	14,150
2022-12-21	20.250	21.750	20.250	21.550	20.689	30,647
2022-12-20	20.450	20.750	19.900	20.200	19.393	21,936
2022-12-19	20.950	21.450	20.450	20.900	20.065	10,918
2022-12-16	21.650	21.650	20.700	20.900	20.065	21,627
2022-12-15	22.300	22.400	21.350	21.550	20.689	25,657
2022-12-14	22.550	22.750	22.300	22.500	21.601	14,068
2022-12-13	22.350	23.250	22.350	22.700	21.793	18,166
2022-12-12	22.700	23.100	22.200	22.500	21.601	17,037
2022-12-09	22.150	23.350	22.000	23.000	22.081	23,235
2022-12-08	22.800	22.950	22.150	22.350	21.457	17,637
2022-12-07	22.500	23.000	22.300	22.600	21.697	17,363
2022-12-06	24.450	24.700	22.200	22.500	21.601	27,392
2022-12-05	24.250	25.000	24.200	24.500	23.521	9,537
2022-12-02	24.250	24.800	23.850	24.400	23.425	22,261
2022-12-01	24.700	25.000	23.950	24.250	23.281	19,550
2022-11-30	24.650	24.800	24.400	24.500	23.521	9,615
2022-11-29	24.800	25.150	24.200	24.500	23.521	18,917
2022-11-28	25.550	25.850	24.600	24.800	23.809	10,163
2022-11-25	26.150	26.500	25.500	25.700	24.673	31,043
2022-11-24	25.800	26.200	25.100	26.150	25.105	45,411
2022-11-23	24.450	26.050	24.450	25.750	24.721	47,856
2022-11-22	24.200	24.750	24.000	24.100	23.137	18,872
2022-11-21	24.550	25.100	24.050	24.100	23.137	12,230
2022-11-18	24.850	25.050	24.100	24.600	23.617	24,516
2022-11-17	23.900	24.350	23.300	24.350	23.377	18,577
2022-11-16	24.400	24.400	23.350	23.650	22.705	40,688
2022-11-15	25.350	25.350	23.950	24.500	23.521	25,253
2022-11-14	25.050	25.100	24.000	25.050	24.049	14,896
2022-11-11	22.350	25.400	21.850	24.750	23.761	66,687
2022-11-10	21.700	21.900	20.400	21.800	20.929	31,062
2022-11-09	22.150	22.150	21.300	21.650	20.785	14,673
2022-11-08	20.750	21.950	20.600	21.900	21.025	20,840
2022-11-07	20.200	21.250	20.050	20.650	19.825	23,704
2022-11-04	18.980	20.100	18.680	20.100	19.297	36,324
2022-11-03	19.000	19.240	18.600	18.880	18.125	19,287
2022-11-02	19.780	20.100	19.180	19.180	18.413	18,784
2022-11-01	19.960	20.850	19.740	20.000	19.201	23,687
2022-10-31	19.120	19.760	18.760	19.600	18.817	16,052
2022-10-28	19.560	19.700	18.640	19.080	18.317	62,033
2022-10-27	18.320	19.220	18.320	19.040	18.279	26,985
2022-10-26	17.680	18.680	17.680	18.480	17.741	19,945
2022-10-25	16.780	17.540	16.600	17.420	16.724	45,234
2022-10-24	16.800	17.000	16.600	16.760	16.090	10,783
2022-10-21	16.600	16.800	16.000	16.520	15.860	27,738
2022-10-20	17.000	17.500	16.580	16.700	16.033	16,285
2022-10-19	17.040	17.200	16.400	17.000	16.321	31,484
2022-10-18	16.360	17.500	16.320	16.940	16.263	37,930

← NewerPage 17 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	1.1000 EUR
2025-06-03	0.3000 EUR
2024-06-04	0.1200 EUR
2023-06-02	0.1200 EUR
2022-06-02	0.2000 EUR
2021-06-09	1.7600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.